Indicators

Applied Industrial Technologies (NY: AIT )

195.72 +0.16 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	93.98	94.70	92.56	94.53	156,554	+1.03(+1.10%)
May 27, 2021	94.34	94.53	93.51	93.50	138,936	+0.45(+0.49%)
May 26, 2021	92.73	93.67	92.64	93.05	204,983	+0.12(+0.12%)
May 25, 2021	94.02	94.73	92.68	92.93	242,421	-0.68(-0.72%)
May 24, 2021	93.83	94.53	92.90	93.61	193,220	+0.09(+0.09%)
May 21, 2021	94.04	95.16	93.22	93.52	287,895	+0.46(+0.50%)
May 20, 2021	93.44	93.58	91.97	93.06	261,300	-0.34(-0.36%)
May 19, 2021	94.20	94.20	91.58	93.39	197,091	-2.13(-2.23%)
May 18, 2021	98.53	99.11	95.47	95.53	209,285	-3.57(-3.60%)
May 17, 2021	100.70	101.12	98.74	99.10	156,596	-2.31(-2.27%)
May 14, 2021	99.10	101.68	98.48	101.40	157,161	+2.82(+2.86%)
May 13, 2021	95.79	99.09	95.79	98.59	208,952	+3.01(+3.15%)
May 12, 2021	98.90	99.29	95.52	95.57	236,312	-3.49(-3.52%)
May 11, 2021	99.56	101.11	98.70	99.07	212,096	-1.97(-1.95%)
May 10, 2021	100.92	102.98	100.75	101.04	206,502	+0.72(+0.72%)
May 07, 2021	98.12	100.37	98.12	100.32	173,354	+0.91(+0.92%)
May 06, 2021	97.78	99.40	97.44	99.40	142,883	+1.30(+1.32%)
May 05, 2021	97.38	98.83	96.28	98.10	164,606	+0.78(+0.80%)
May 04, 2021	93.24	97.37	92.45	97.32	195,727	+3.96(+4.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.